Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regions Financial
(NY:
RF
)
18.65
-0.10 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
5.200
5.200
5.089
5.124
13,296,010
-0.07(-1.34%)
Apr 28, 2011
5.159
5.200
5.103
5.194
14,052,575
+0.04(+0.81%)
Apr 27, 2011
5.138
5.166
5.061
5.152
16,857,776
+0.03(+0.55%)
Apr 26, 2011
5.033
5.145
4.991
5.124
18,520,584
+0.13(+2.66%)
Apr 25, 2011
5.004
5.026
4.970
4.991
10,415,761
-0.01(-0.28%)
Apr 21, 2011
4.956
5.016
4.879
5.005
15,735,696
+0.08(+1.56%)
Apr 20, 2011
5.068
5.089
4.914
4.928
19,744,596
-0.08(-1.53%)
Apr 19, 2011
5.005
5.054
4.768
5.005
54,434,124
+0.13(+2.72%)
Apr 18, 2011
4.914
4.963
4.865
4.872
26,619,754
-0.13(-2.65%)
Apr 15, 2011
5.096
5.096
4.970
5.005
17,810,302
-0.05(-0.97%)
Apr 14, 2011
5.040
5.061
4.949
5.054
16,644,695
+0.02(+0.42%)
Apr 13, 2011
5.124
5.131
4.984
5.033
18,429,656
-0.04(-0.83%)
Apr 12, 2011
5.047
5.110
5.026
5.075
11,485,499
+0.01(+0.14%)
Apr 11, 2011
5.075
5.110
5.054
5.068
7,483,955
-0.01(-0.14%)
Apr 08, 2011
5.145
5.152
5.047
5.075
11,916,123
-0.04(-0.82%)
Apr 07, 2011
5.183
5.194
5.089
5.117
11,833,340
-0.06(-1.21%)
Apr 06, 2011
5.040
5.200
5.033
5.180
21,523,598
+0.16(+3.20%)
Apr 05, 2011
5.061
5.110
5.019
5.019
14,051,775
-0.08(-1.51%)
Apr 04, 2011
5.103
5.173
5.061
5.096
12,802,813
+0.01(+0.14%)
Apr 01, 2011
5.117
5.200
5.061
5.089
18,875,992
+0.02(+0.41%)
Mar 31, 2011
5.026
5.089
4.998
5.068
12,419,120
+0.02(+0.41%)
Mar 30, 2011
5.047
5.047
5.047
5.047
20,450,416
+0.06(+1.12%)
Mar 29, 2011
4.970
5.019
4.963
4.991
7,148,377
+0.01(+0.14%)
Mar 28, 2011
5.012
5.033
4.970
4.984
8,863,573
-0.03(-0.56%)
Mar 25, 2011
4.970
5.019
4.956
5.012
11,049,121
+0.03(+0.70%)
Mar 24, 2011
5.033
5.033
4.942
4.977
12,705,632
-0.03(-0.56%)
Mar 23, 2011
5.061
5.082
4.942
5.005
18,395,078
-0.09(-1.78%)
Mar 22, 2011
5.033
5.110
5.026
5.096
20,754,078
+0.03(+0.69%)
Mar 21, 2011
5.009
5.063
4.998
5.061
18,685,680
+0.10(+2.11%)
Mar 18, 2011
5.221
5.235
4.928
4.956
62,373,972
-0.17(-3.40%)
Mar 17, 2011
5.117
5.145
5.040
5.131
17,375,002
+0.10(+2.08%)
Mar 16, 2011
5.117
5.152
5.012
5.026
19,687,536
-0.08(-1.64%)
Mar 15, 2011
5.061
5.152
5.047
5.110
19,326,574
-0.03(-0.68%)
Mar 14, 2011
5.138
5.179
5.040
5.145
17,445,644
-0.07(-1.34%)
Mar 11, 2011
5.089
5.242
5.075
5.214
17,610,456
+0.10(+1.91%)
Mar 10, 2011
5.277
5.312
5.117
5.117
21,776,314
-0.27(-5.05%)
Mar 09, 2011
5.403
5.444
5.305
5.389
29,833,784
+0.06(+1.18%)
Mar 08, 2011
5.179
5.361
5.179
5.326
14,778,786
+0.16(+3.10%)
Mar 07, 2011
5.228
5.284
5.124
5.166
18,555,000
-0.05(-0.94%)
Mar 04, 2011
5.319
5.326
5.145
5.214
18,500,870
-0.13(-2.35%)
Mar 03, 2011
5.249
5.368
5.249
5.340
19,302,060
+0.13(+2.54%)
Mar 02, 2011
5.172
5.270
5.159
5.207
15,613,077
+0.03(+0.54%)
Mar 01, 2011
5.305
5.319
5.172
5.179
21,669,830
-0.15(-2.75%)
Feb 28, 2011
5.319
5.326
5.235
5.326
14,191,364
+0.06(+1.06%)
Feb 25, 2011
5.200
5.305
5.200
5.270
13,306,533
+0.10(+2.02%)
Feb 24, 2011
5.089
5.186
5.054
5.166
17,976,604
+0.02(+0.41%)
Feb 23, 2011
5.145
5.277
5.040
5.145
20,984,924
+0.00(+0.00%)
Feb 22, 2011
5.326
5.369
5.131
5.145
24,768,526
-0.29(-5.26%)
Feb 18, 2011
5.347
5.451
5.333
5.430
18,333,210
+0.06(+1.17%)
Feb 17, 2011
5.396
5.416
5.333
5.368
16,040,536
-0.04(-0.77%)
Feb 16, 2011
5.437
5.521
5.403
5.410
20,640,646
-0.06(-1.02%)
Feb 15, 2011
5.507
5.549
5.451
5.465
13,685,262
-0.05(-0.88%)
Feb 14, 2011
5.577
5.612
5.451
5.514
17,441,388
-0.08(-1.37%)
Feb 11, 2011
5.354
5.640
5.347
5.591
27,313,700
+0.20(+3.75%)
Feb 10, 2011
5.249
5.416
5.242
5.389
18,593,474
+0.08(+1.58%)
Feb 09, 2011
5.403
5.465
5.291
5.305
21,856,608
-0.13(-2.44%)
Feb 08, 2011
5.451
5.458
5.235
5.437
32,313,462
+0.01(+0.13%)
Feb 07, 2011
5.514
5.570
5.423
5.430
24,764,980
-0.03(-0.64%)
Feb 04, 2011
5.242
5.598
5.228
5.465
62,939,996
+0.22(+4.12%)
Feb 03, 2011
5.026
5.319
5.026
5.249
60,129,652
+0.20(+3.86%)
Feb 02, 2011
5.075
5.089
4.991
5.054
17,413,000
-0.05(-0.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.